Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada · Delayed Price · Currency is CAD 19.74
+0.02 (0.10%)
Aug 14, 2025, 3:59 PM EDT
TSX:DXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.74 | 0.10% | 6,353 |
| Aug 13, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.72 | -0.05% | 64,700 |
| Aug 12, 2025 | 19.73 | 19.73 | 19.71 | 19.73 | 19.73 | - | 18,721 |
| Aug 11, 2025 | 19.74 | 19.74 | 19.72 | 19.73 | 19.73 | -0.05% | 4,920 |
| Aug 8, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.74 | 0.15% | 10,200 |
| Aug 7, 2025 | 19.69 | 19.72 | 19.69 | 19.71 | 19.71 | -0.05% | 8,238 |
| Aug 6, 2025 | 19.71 | 19.73 | 19.71 | 19.72 | 19.72 | 0.05% | 6,711 |
| Aug 5, 2025 | 19.70 | 19.71 | 19.70 | 19.71 | 19.71 | 0.05% | 4,102 |
| Aug 1, 2025 | 19.69 | 19.70 | 19.69 | 19.70 | 19.70 | - | 937 |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.05% | 202 |
| Jul 30, 2025 | 19.69 | 19.70 | 19.68 | 19.69 | 19.69 | - | 16,400 |
| Jul 29, 2025 | 19.69 | 19.69 | 19.68 | 19.69 | 19.69 | 0.05% | 4,535 |
| Jul 28, 2025 | 19.67 | 19.69 | 19.67 | 19.68 | 19.68 | -0.25% | 5,001 |
| Jul 25, 2025 | 19.72 | 19.73 | 19.72 | 19.73 | 19.67 | - | 9,100 |
| Jul 24, 2025 | 19.72 | 19.74 | 19.72 | 19.73 | 19.68 | 0.05% | 25,944 |
| Jul 23, 2025 | 19.70 | 19.72 | 19.70 | 19.72 | 19.67 | 0.10% | 18,910 |
| Jul 22, 2025 | 19.69 | 19.72 | 19.69 | 19.70 | 19.65 | 0.10% | 6,900 |
| Jul 21, 2025 | 19.68 | 19.71 | 19.68 | 19.68 | 19.63 | -0.05% | 8,100 |
| Jul 18, 2025 | 19.69 | 19.71 | 19.69 | 19.69 | 19.64 | 0.10% | 1,600 |
| Jul 17, 2025 | 19.68 | 19.70 | 19.67 | 19.67 | 19.62 | -0.05% | 1,914 |
| Jul 16, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.63 | - | 1,900 |
| Jul 15, 2025 | 19.69 | 19.69 | 19.68 | 19.68 | 19.63 | -0.05% | 4,400 |
| Jul 14, 2025 | 19.67 | 19.69 | 19.67 | 19.69 | 19.64 | 0.10% | 3,409 |
| Jul 11, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.62 | -0.15% | 2,337 |
| Jul 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | 0.05% | 900 |
| Jul 9, 2025 | 19.67 | 19.69 | 19.67 | 19.69 | 19.64 | 0.10% | 1,900 |
| Jul 8, 2025 | 19.69 | 19.69 | 19.66 | 19.67 | 19.62 | -0.05% | 4,139 |
| Jul 7, 2025 | 19.65 | 19.68 | 19.65 | 19.68 | 19.63 | - | 12,000 |
| Jul 4, 2025 | 19.65 | 19.70 | 19.65 | 19.68 | 19.63 | 0.05% | 9,810 |
| Jul 3, 2025 | 19.65 | 19.68 | 19.65 | 19.67 | 19.62 | 0.05% | 3,100 |
| Jul 2, 2025 | 19.68 | 19.68 | 19.63 | 19.66 | 19.61 | -0.05% | 14,500 |
| Jun 30, 2025 | 19.66 | 19.67 | 19.66 | 19.67 | 19.62 | -0.05% | 2,823 |
| Jun 27, 2025 | 19.67 | 19.68 | 19.67 | 19.68 | 19.68 | - | 6,607 |
| Jun 26, 2025 | 19.65 | 19.68 | 19.65 | 19.68 | 19.68 | 0.05% | 7,200 |
| Jun 25, 2025 | 19.67 | 19.67 | 19.65 | 19.67 | 19.67 | -0.25% | 7,500 |
| Jun 24, 2025 | 19.72 | 19.72 | 19.70 | 19.72 | 19.67 | - | 16,200 |
| Jun 23, 2025 | 19.72 | 19.72 | 19.70 | 19.72 | 19.67 | 0.10% | 11,828 |
| Jun 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | - | 4,643 |
| Jun 19, 2025 | 19.71 | 19.71 | 19.69 | 19.70 | 19.65 | -0.05% | 19,100 |
| Jun 18, 2025 | 19.69 | 19.71 | 19.69 | 19.71 | 19.66 | - | 11,100 |
| Jun 17, 2025 | 19.68 | 19.71 | 19.67 | 19.71 | 19.66 | 0.10% | 8,223 |
| Jun 16, 2025 | 19.68 | 19.69 | 19.67 | 19.69 | 19.64 | 0.05% | 7,147 |
| Jun 13, 2025 | 19.68 | 19.69 | 19.67 | 19.68 | 19.63 | - | 5,200 |
| Jun 12, 2025 | 19.66 | 19.68 | 19.66 | 19.68 | 19.63 | 0.10% | 6,800 |
| Jun 11, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.61 | - | 1,033 |
| Jun 10, 2025 | 19.66 | 19.67 | 19.66 | 19.66 | 19.61 | - | 14,600 |
| Jun 9, 2025 | 19.67 | 19.67 | 19.66 | 19.66 | 19.61 | - | 13,712 |
| Jun 6, 2025 | 19.69 | 19.69 | 19.66 | 19.66 | 19.61 | -0.10% | 12,500 |
| Jun 5, 2025 | 19.67 | 19.69 | 19.67 | 19.68 | 19.63 | 0.05% | 10,839 |
| Jun 4, 2025 | 19.64 | 19.67 | 19.64 | 19.67 | 19.62 | 0.05% | 9,900 |